stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,185100,5928559387,1006,1006,1006,1006,87131
20240731,185000,5928559387,1006,1006,1006,1006,0
20240731,184900,5928559387,1006,1006,1006,1006,0
20240731,184800,5928559387,1006,1006,1006,1006,0
20240731,184700,5928559387,1006,1006,1006,1006,0
20240731,184600,5928559387,1006,1006,1006,1006,0
20240731,184500,5928559387,1006,1006,1006,1006,0
20240731,184400,5928559387,1006,1006,1006,1006,0
20240731,184300,5928559387,1006,1006,1006,1006,0
20240731,184200,5928559387,1006,1006,1006,1006,0
20240731,184100,5928559387,1006,1006,1006,1006,0
20240731,184000,5928559387,1006,1006,1006,1006,0
20240731,183900,5928559387,1006,1006,1006,1006,0
20240731,183800,5928559387,1006,1006,1006,1006,0
20240731,183700,5928559387,1006,1006,1006,1006,0
20240731,183600,5928559387,1006,1006,1006,1006,0
20240731,183500,5928559387,1006,1006,1006,1006,0
20240731,183400,5928559387,1006,1006,1006,1006,0
20240731,183300,5928559387,1006,1006,1006,1006,0
20240731,183200,5928559387,1006,1006,1006,1006,0
20240731,183100,5928559387,1006,1006,1006,1006,0
20240731,183000,5928559387,1006,1006,1006,1006,0
20240731,182900,5928559387,1006,1006,1006,1006,0
20240731,182800,5928559387,1006,1006,1006,1006,0
20240731,182700,5928559387,1006,1006,1006,1006,0
20240731,182600,5928559387,1006,1006,1006,1006,0
20240731,182500,5928559387,1006,1006,1006,1006,0
20240731,182400,5928559387,1006,1006,1006,1006,0
20240731,182300,5928559387,1006,1006,1006,1006,0
20240731,182200,5928559387,1006,1006,1006,1006,0
20240731,182100,5928559387,1006,1006,1006,1006,87131
20240731,182000,5928559387,1006,1006,1006,1006,0
20240731,181900,5928559387,1006,1006,1006,1006,0
20240731,181800,5928559387,1006,1006,1006,1006,0
20240731,181700,5928559387,1006,1006,1006,1006,0
20240731,181600,5928559387,1006,1006,1006,1006,0
20240731,181500,5928559387,1006,1006,1006,1006,0
20240731,181400,5928559387,1006,1006,1006,1006,0
20240731,181300,5928559387,1006,1006,1006,1006,0
20240731,181200,5928559387,1006,1006,1006,1006,0
20240731,181100,5928559387,1006,1006,1006,1006,0
20240731,181000,5928559387,1006,1006,1006,1006,0
20240731,180900,5928559387,1006,1006,1006,1006,0
20240731,180800,5928559387,1006,1006,1006,1006,0
20240731,180700,5928559387,1006,1006,1006,1006,0
20240731,180600,5928559387,1006,1006,1006,1006,0
20240731,180500,5928559387,1006,1006,1006,1006,0
20240731,180400,5928559387,1006,1006,1006,1006,0
20240731,180300,5928559387,1006,1006,1006,1006,0
20240731,180200,5928559387,1006,1006,1006,1006,0
20240731,180100,5928559387,1006,1006,1006,1006,0
20240731,180000,5928559387,1006,1006,1006,1006,0
20240731,175900,5928559387,1006,1006,1006,1006,0
20240731,175800,5928559387,1006,1006,1006,1006,0
20240731,175700,5928559387,1006,1006,1006,1006,0
20240731,175600,5928559387,1006,1006,1006,1006,0
20240731,175500,5928559387,1006,1006,1006,1006,0
20240731,175400,5928559387,1006,1006,1006,1006,0
20240731,175300,5928559387,1006,1006,1006,1006,0
20240731,175200,5928559387,1006,1006,1006,1006,0
20240731,175100,5928559387,1006,1006,1006,1006,87131
20240731,175000,5928559387,1006,1006,1006,1006,0
20240731,174900,5928559387,1006,1006,1006,1006,0
20240731,174800,5928559387,1006,1006,1006,1006,0
20240731,174700,5928559387,1006,1006,1006,1006,0
20240731,174600,5928559387,1006,1006,1006,1006,0
20240731,174500,5928559387,1006,1006,1006,1006,0
20240731,174400,5928559387,1006,1006,1006,1006,0
20240731,174300,5928559387,1006,1006,1006,1006,0
20240731,174200,5928559387,1006,1006,1006,1006,0
20240731,174100,5928559387,1006,1006,1006,1006,0
20240731,174000,5928559387,1006,1006,1006,1006,0
20240731,173900,5928559387,1006,1006,1006,1006,0
20240731,173800,5928559387,1006,1006,1006,1006,0
20240731,173700,5928559387,1006,1006,1006,1006,0
20240731,173600,5928559387,1006,1006,1006,1006,0
20240731,173500,5928559387,1006,1006,1006,1006,0
20240731,173400,5928559387,1006,1006,1006,1006,0
20240731,173300,5928559387,1006,1006,1006,1006,0
20240731,173200,5928559387,1006,1006,1006,1006,0
20240731,173100,5928559387,1006,1006,1006,1006,0
20240731,173000,5928559387,1006,1006,1006,1006,0
20240731,172900,5928559387,1006,1006,1006,1006,0
20240731,172800,5928559387,1006,1006,1006,1006,0
20240731,172700,5928559387,1006,1006,1006,1006,0
20240731,172600,5928559387,1006,1006,1006,1006,0
20240731,172500,5928559387,1006,1006,1006,1006,0
20240731,172400,5928559387,1006,1006,1006,1006,0
20240731,172300,5928559387,1006,1006,1006,1006,0
20240731,172200,5928559387,1006,1006,1006,1006,0
20240731,172100,5928559387,1006,1006,1006,1006,87131
20240731,172000,5928559387,1006,1006,1006,1006,0
20240731,171900,5928559387,1006,1006,1006,1006,0
20240731,171800,5928559387,1006,1006,1006,1006,0
20240731,171700,5928559387,1006,1006,1006,1006,0
20240731,171600,5928559387,1006,1006,1006,1006,0
20240731,171500,5928559387,1006,1006,1006,1006,0
20240731,171400,5928559387,1006,1006,1006,1006,0
20240731,171300,5928559387,1006,1006,1006,1006,0
20240731,171200,5928559387,1006,1006,1006,1006,0
20240731,171100,5928559387,1006,1006,1006,1006,0
20240731,171000,5928559387,1006,1006,1006,1006,0
20240731,170900,5928559387,1006,1006,1006,1006,0
20240731,170800,5928559387,1006,1006,1006,1006,0
20240731,170700,5928559387,1006,1006,1006,1006,0
20240731,170600,5928559387,1006,1006,1006,1006,0
20240731,170500,5928559387,1006,1006,1006,1006,0
20240731,170400,5928559387,1006,1006,1006,1006,0
20240731,170300,5928559387,1006,1006,1006,1006,0
20240731,170200,5928559387,1006,1006,1006,1006,0
20240731,170100,5928559387,1006,1006,1006,1006,0
20240731,170000,5928559387,1006,1006,1006,1006,0
20240731,165900,5928559387,1006,1006,1006,1006,0
20240731,165800,5928559387,1006,1006,1006,1006,0
20240731,165700,5928559387,1006,1006,1006,1006,0
20240731,165600,5928559387,1006,1006,1006,1006,0
20240731,165500,5928559387,1006,1006,1006,1006,0
20240731,165400,5928559387,1006,1006,1006,1006,0
20240731,165300,5928559387,1006,1006,1006,1006,0
20240731,165200,5928559387,1006,1006,1006,1006,0
20240731,165100,5928559387,1006,1006,1006,1006,87131
20240731,165000,5928559387,1006,1006,1006,1006,0
20240731,164900,5928559387,1006,1006,1006,1006,0
20240731,164800,5928559387,1006,1006,1006,1006,0
20240731,164700,5928559387,1006,1006,1006,1006,0
20240731,164600,5928559387,1006,1006,1006,1006,0
20240731,164500,5928559387,1006,1006,1006,1006,0
20240731,164400,5928559387,1006,1006,1006,1006,0
20240731,164300,5928559387,1006,1006,1006,1006,0
20240731,164200,5928559387,1006,1006,1006,1006,0
20240731,164100,5928559387,1006,1006,1006,1006,0
20240731,164000,5928559387,1006,1006,1006,1006,0
20240731,163900,5928559387,1006,1006,1006,1006,0
20240731,163800,5928559387,1006,1006,1006,1006,0
20240731,163700,5928559387,1006,1006,1006,1006,0
20240731,163600,5928559387,1006,1006,1006,1006,0
20240731,163500,5928559387,1006,1006,1006,1006,0
20240731,163400,5928559387,1006,1006,1006,1006,0
20240731,163300,5928559387,1006,1006,1006,1006,0
20240731,163200,5928559387,1006,1006,1006,1006,0
20240731,163100,5928559387,1006,1006,1006,1006,0
20240731,163000,5928559387,1006,1006,1006,1006,0
20240731,162900,5928559387,1006,1006,1006,1006,0
20240731,162800,5928559387,1006,1006,1006,1006,0
20240731,162700,5928559387,1006,1006,1006,1006,0
20240731,162600,5928559387,1006,1006,1006,1006,0
20240731,162500,5928559387,1006,1006,1006,1006,0
20240731,162400,5928559387,1006,1006,1006,1006,0
20240731,162300,5928559387,1006,1006,1006,1006,0
20240731,162200,5928559387,1006,1006,1006,1006,0
20240731,162100,5928559387,1006,1006,1006,1006,87131
20240731,162000,5928559387,1006,1006,1006,1006,0
20240731,161900,5928559387,1006,1006,1006,1006,0
20240731,161800,5928559387,1006,1006,1006,1006,0
20240731,161700,5928559387,1006,1006,1006,1006,0
20240731,161600,5928559387,1006,1006,1006,1006,0
20240731,161500,5928559387,1006,1006,1006,1006,0
20240731,161400,5928559387,1006,1006,1006,1006,0
20240731,161300,5928559387,1006,1006,1006,1006,0
20240731,161200,5928559387,1006,1006,1006,1006,0
20240731,161100,5928559387,1006,1006,1006,1006,0
20240731,161000,5928559387,1006,1006,1006,1006,0
20240731,160900,5928559387,1006,1006,1006,1006,0
20240731,160800,5928559387,1006,1006,1006,1006,0
20240731,160700,5928559387,1006,1006,1006,1006,0
20240731,160600,5928559387,1006,1006,1006,1006,0
20240731,160500,5928559387,1006,1006,1006,1006,0
20240731,160400,5928559387,1006,1006,1006,1006,0
20240731,160300,5928559387,1006,1006,1006,1006,0
20240731,160200,5928559387,1006,1006,1006,1006,0
20240731,160100,5928559387,1006,1006,1006,1006,0
20240731,160000,5928559387,1006,1006,1006,1006,0
20240731,155900,5928559387,1006,1006,1006,1006,0
20240731,155800,5928559387,1006,1006,1006,1006,0
20240731,155700,5928559387,1006,1006,1006,1006,0
20240731,155600,5928559387,1006,1006,1006,1006,0
20240731,155500,5928559387,1006,1006,1006,1006,0
20240731,155400,5928559387,1006,1006,1006,1006,0
20240731,155300,5928559387,1006,1006,1006,1006,0
20240731,155200,5928559387,1006,1006,1006,1006,0
20240731,155100,5928559387,1006,1006,1006,1006,87131
20240731,155000,5928559387,1006,1006,1006,1006,0
20240731,154900,5928559387,1006,1006,1006,1006,0
20240731,154800,5928559387,1006,1006,1006,1006,0
20240731,154700,5928559387,1006,1006,1006,1006,0
20240731,154600,5928559387,1006,1006,1006,1006,0
20240731,154500,5928559387,1006,1006,1006,1006,0
20240731,154400,5928559387,1006,1006,1006,1006,0
20240731,154300,5928559387,1006,1006,1006,1006,0
20240731,154200,5928559387,1006,1006,1006,1006,0
20240731,154100,5928559387,1006,1006,1006,1006,0
20240731,154000,5928559387,1006,1006,1006,1006,0
20240731,153900,5928559387,1006,1006,1006,1006,0
20240731,153800,5928559387,1006,1006,1006,1006,0
20240731,153700,5928559387,1006,1006,1006,1006,0
20240731,153600,5928559387,1006,1006,1006,1006,0
20240731,153500,5928559387,1006,1006,1006,1006,0
20240731,153400,5928559387,1006,1006,1006,1006,0
20240731,153300,5928559387,1006,1006,1006,1006,0
20240731,153200,5928559387,1006,1006,1006,1006,0
20240731,153100,5928559387,1006,1006,1006,1006,0
20240731,153000,5928559387,1006,1006,1006,1006,87131
20240731,152900,5840905601,1005,1005,1005,1005,0
20240731,152800,5840905601,1005,1005,1005,1005,0
20240731,152700,5840905601,1005,1005,1005,1005,0
20240731,152600,5840905601,1005,1005,1005,1005,0
20240731,152500,5840905601,1005,1005,1005,1005,0
20240731,152400,5840905601,1005,1005,1005,1005,0
20240731,152300,5840905601,1005,1005,1005,1005,0
20240731,152200,5840905601,1005,1005,1005,1005,0
20240731,152100,5840905601,1005,1005,1005,1005,0
20240731,152000,5840905601,1005,1005,1005,1005,0
20240731,151900,5840905601,1005,1007,1007,1005,5660
20240731,151800,5835210284,1007,1006,1007,1004,22940
20240731,151700,5812144914,1005,1005,1006,1005,1262
20240731,151600,5810875658,1006,1005,1006,1005,4848
20240731,151500,5806001335,1005,1005,1006,1004,16552
20240731,151400,5789367400,1005,1005,1005,1004,2925
20240731,151300,5786428834,1004,1004,1005,1004,4476
20240731,151200,5781934809,1005,1003,1005,1003,4746
20240731,151100,5777169702,1003,1002,1003,1002,3740
20240731,151000,5773418487,1002,1001,1002,1001,13770
20240731,150900,5759629442,1002,1001,1002,1000,4157
20240731,150800,5755468530,1001,1000,1001,1000,10806
20240731,150700,5744655499,1000,1001,1002,1000,9203
20240731,150600,5735443396,1001,1002,1002,1000,5326
20240731,150500,5730113529,1000,1004,1004,1000,71732
20240731,150400,5658246404,1004,1004,1004,1004,5
20240731,150300,5658241384,1004,1004,1004,1004,3046
20240731,150200,5655183200,1004,1004,1004,1003,6860
20240731,150100,5648295960,1005,1003,1006,1003,6349
20240731,150000,5641923488,1006,1006,1007,1002,54615
20240731,145900,5587042381,1007,1008,1008,1006,4686
20240731,145800,5582327573,1007,1007,1008,1007,2616
20240731,145700,5579692261,1007,1007,1007,1007,3055
20240731,145600,5576615876,1006,1006,1006,1006,374
20240731,145500,5576239632,1006,1008,1009,1006,16919
20240731,145400,5559194898,1008,1006,1008,1006,1718
20240731,145300,5557464978,1006,1005,1006,1004,9801
20240731,145200,5547612419,1005,1005,1005,1004,5208
20240731,145100,5542380285,1005,1005,1005,1005,1054
20240731,145000,5541321015,1004,1004,1004,1004,5747
20240731,144900,5535551027,1004,1005,1005,1003,4527
20240731,144800,5531006916,1003,1003,1004,1003,3096
20240731,144700,5527901627,1002,1003,1005,1002,18352
20240731,144600,5509466766,1004,1001,1004,1001,9869
20240731,144500,5499571122,1002,1000,1002,1000,6496
20240731,144400,5493068966,998,1005,1005,998,59411
20240731,144300,5433646735,1007,1009,1009,1000,202723
20240731,144200,5230725151,1008,1009,1010,1008,5151
20240731,144100,5225529170,1009,1010,1010,1009,14271
20240731,144000,5211116931,1010,1013,1013,1010,12088
20240731,143900,5198895117,1011,1013,1013,1011,17352
20240731,143800,5181342309,1013,1011,1013,1011,12981
20240731,143700,5168204996,1012,1015,1016,1012,92066
20240731,143600,5074875766,1015,1015,1016,1014,10787
20240731,143500,5063926130,1016,1017,1017,1015,19471
20240731,143400,5044146789,1016,1015,1018,1014,13138
20240731,143300,5030794408,1015,1014,1017,1014,14833
20240731,143200,5015735612,1015,1013,1015,1013,27561
20240731,143100,4987773654,1013,1014,1014,1012,22298
20240731,143000,4965187255,1014,1014,1015,1012,17294
20240731,142900,4947666675,1014,1014,1015,1013,6097
20240731,142800,4941483342,1014,1015,1016,1014,2505
20240731,142700,4938940533,1016,1014,1016,1014,17123
20240731,142600,4921559745,1014,1013,1014,1012,7307
20240731,142500,4914159250,1013,1013,1013,1012,10651
20240731,142400,4903378311,1013,1015,1015,1013,15265
20240731,142300,4887899643,1015,1014,1015,1014,17315
20240731,142200,4870335390,1015,1014,1015,1013,18146
20240731,142100,4851930846,1013,1016,1017,1013,26763
20240731,142000,4824768181,1016,1016,1017,1014,49426
20240731,141900,4774533937,1016,1012,1016,1012,69384
20240731,141800,4704111126,1012,1011,1012,1010,5659
20240731,141700,4698388780,1011,1009,1011,1009,4488
20240731,141600,4693853439,1009,1008,1010,1008,11420
20240731,141500,4682339825,1007,1009,1009,1006,17098
20240731,141400,4665115327,1009,1010,1011,1009,12034
20240731,141300,4652965816,1009,1009,1010,1007,12723
20240731,141200,4640133559,1009,1008,1011,1008,6869
20240731,141100,4633199183,1008,1008,1011,1008,73620
20240731,141000,4558807486,1008,1009,1010,1007,7482
20240731,140900,4551260477,1010,1009,1010,1008,15384
20240731,140800,4535737215,1009,1008,1009,1008,4127
20240731,140700,4531577067,1010,1007,1010,1007,9481
20240731,140600,4522015421,1007,1008,1010,1007,8626
20240731,140500,4513313776,1009,1006,1009,1006,6477
20240731,140400,4506786366,1006,1004,1006,1002,21488
20240731,140300,4485227386,1003,1003,1004,1003,3529
20240731,140200,4481687299,1003,1004,1005,1003,3012
20240731,140100,4478663183,1005,1005,1005,1004,3764
20240731,140000,4474880897,1005,1005,1005,1004,3503
20240731,135900,4471363670,1006,1005,1006,1004,2230
20240731,135800,4469123622,1005,1005,1005,1005,6871
20240731,135700,4462218267,1005,1004,1005,1004,4568
20240731,135600,4457631684,1004,1003,1004,1003,6875
20240731,135500,4450732963,1003,1004,1005,1003,2083
20240731,135400,4448642045,1004,1005,1005,1004,240
20240731,135300,4448400878,1004,1006,1006,1003,14004
20240731,135200,4434325394,1007,1007,1007,1005,11746
20240731,135100,4422507895,1007,1009,1009,1007,6491
20240731,135000,4415966296,1009,1009,1010,1008,5086
20240731,134900,4410836972,1008,1010,1011,1008,25456
20240731,134800,4385120814,1011,1008,1011,1008,42169
20240731,134700,4342546288,1008,1008,1008,1007,4203
20240731,134600,4338312675,1008,1008,1008,1005,8402
20240731,134500,4329853163,1008,1006,1008,1005,18106
20240731,134400,4311630606,1005,1001,1005,1001,6415
20240731,134300,4305196117,1003,1002,1003,1001,3300
20240731,134200,4301889199,1002,1000,1002,1000,13172
20240731,134100,4288704889,1000,1000,1000,1000,4842
20240731,134000,4283862889,1000,1001,1002,1000,4270
20240731,133900,4279589072,1001,1000,1001,1000,3401
20240731,133800,4276186026,1001,1001,1001,1001,25
20240731,133700,4276161001,1000,1001,1002,1000,9792
20240731,133600,4266359209,1001,1002,1002,1001,1114
20240731,133500,4265244094,1002,1002,1002,1001,1050
20240731,133400,4264193035,1002,1002,1002,1002,5
20240731,133300,4264188025,1002,1000,1002,1000,4154
20240731,133200,4260034009,1000,1001,1001,1000,1444
20240731,133100,4258589499,1000,1001,1001,1000,979
20240731,133000,4257610057,1002,1002,1002,1001,536
20240731,132900,4257073085,1002,1002,1002,1001,311
20240731,132800,4256761751,1001,1002,1002,1001,5265
20240731,132700,4251491429,1003,1002,1003,1001,7879
20240731,132600,4243597640,1003,1002,1004,1002,967
20240731,132500,4242628108,1003,1005,1006,1003,1164
20240731,132400,4241460562,1006,1002,1006,1002,7125
20240731,132300,4234317866,1000,1000,1000,999,4997
20240731,132200,4229321787,1000,999,1000,999,5040
20240731,132100,4224286727,999,1000,1000,999,15279
20240731,132000,4209019071,1000,1004,1004,1000,17249
20240731,131900,4191766454,1004,1004,1004,1004,142088
20240731,131800,4049110102,1006,1006,1006,1002,221156
20240731,131700,3827092551,1006,1004,1006,1004,4890
20240731,131600,3822178100,1004,1004,1004,1004,100
20240731,131500,3822077700,1004,1002,1004,1002,6685
20240731,131400,3815374995,1001,1000,1001,1000,10340
20240731,131300,3805029660,1000,1001,1001,1000,17658
20240731,131200,3787363769,1001,1001,1001,1001,1457
20240731,131100,3785905312,1000,1000,1000,1000,1
20240731,131000,3785904312,1003,1000,1003,1000,5560
20240731,130900,3780337691,1001,1000,1001,1000,8772
20240731,130800,3771564221,1001,1000,1001,999,9185
20240731,130700,3762378750,1000,1002,1002,1000,14816
20240731,130600,3747539498,1002,1002,1002,1002,78
20240731,130500,3747461342,1003,1004,1004,1003,2407
20240731,130400,3745047117,1004,1003,1004,1003,2186
20240731,130300,3742852870,1002,1004,1004,1002,14774
20240731,130200,3728032708,1003,1004,1004,1003,1975
20240731,130100,3726050116,1004,1004,1006,1004,4456
20240731,130000,3721574078,1004,1005,1005,1004,1272
20240731,125900,3720296965,1005,1005,1006,1005,16959
20240731,125800,3703252680,1006,1008,1008,1006,21015
20240731,125700,3682090160,1008,1008,1008,1005,3753
20240731,125600,3678313139,1009,1005,1009,1004,2797
20240731,125500,3675497247,1005,1004,1005,1004,2080
20240731,125400,3673407435,1005,1004,1005,1004,535
20240731,125300,3672870018,1004,1004,1004,1004,1276
20240731,125200,3671588914,1003,1003,1003,1003,2900
20240731,125100,3668680214,1003,1004,1004,1003,2625
20240731,125000,3666046294,1003,1002,1003,1002,6816
20240731,124900,3659214457,1002,1003,1003,1001,6734
20240731,124800,3652466545,1003,1005,1005,1003,3388
20240731,124700,3649064979,1005,1003,1005,1003,3867
20240731,124600,3645184594,1003,1003,1003,1003,4639
20240731,124500,3640531677,1003,1003,1003,1003,1444
20240731,124400,3639083345,1003,1002,1003,1002,890
20240731,124300,3638191560,1002,1002,1003,1002,186
20240731,124200,3638005173,1002,1002,1003,1002,2903
20240731,124100,3635095228,1002,1003,1003,1002,4750
20240731,124000,3630334369,1003,1004,1004,1003,40
20240731,123900,3630294219,1001,1002,1002,1001,800
20240731,123800,3629493211,1001,1003,1006,1000,18443
20240731,123700,3610997616,1004,1007,1007,1004,33332
20240731,123600,3577508341,1007,1008,1008,1007,8506
20240731,123500,3568938450,1008,1008,1008,1007,5020
20240731,123400,3563881188,1008,1009,1010,1008,17340
20240731,123300,3546378784,1008,1008,1008,1007,10480
20240731,123200,3535815764,1008,1006,1008,1006,10957
20240731,123100,3524783807,1006,1006,1006,1006,1130
20240731,123000,3523647027,1006,1007,1007,1006,6472
20240731,122900,3517135625,1007,1008,1008,1007,4080
20240731,122800,3513027045,1007,1007,1008,1007,3613
20240731,122700,3509388752,1006,1005,1006,1003,31259
20240731,122600,3477968216,1005,1009,1009,1005,11138
20240731,122500,3466750385,1009,1009,1010,1008,18583
20240731,122400,3448006056,1009,1007,1009,1006,9197
20240731,122300,3438735832,1007,1007,1007,1006,5256
20240731,122200,3433445116,1007,1006,1007,1006,21837
20240731,122100,3411458547,1005,1002,1005,1002,4446
20240731,122000,3406990552,1004,1003,1004,1003,3978
20240731,121900,3402998733,1004,1004,1004,1004,2285
20240731,121800,3400704593,1004,1003,1004,1003,4436
20240731,121700,3396254947,1003,1000,1003,1000,10001
20240731,121600,3386253944,999,1003,1004,999,5558
20240731,121500,3380700925,1004,1000,1004,1000,44458
20240731,121400,3336211886,998,999,999,998,4565
20240731,121300,3331651551,998,998,998,998,612
20240731,121200,3331040775,998,998,998,998,4416
20240731,121100,3326633607,997,995,997,995,21349
20240731,121000,3305382836,995,998,998,995,311
20240731,120900,3305072758,994,998,998,994,50292
20240731,120800,3255057080,998,996,998,996,1002
20240731,120700,3254059084,998,998,998,998,5587
20240731,120600,3248483258,998,998,998,998,6418
20240731,120500,3242078094,996,997,997,996,5551
20240731,120400,3236548449,997,997,997,997,1
20240731,120300,3236547452,997,999,999,997,5004
20240731,120200,3231558256,999,998,999,997,4009
20240731,120100,3227557650,997,999,999,997,1357
20240731,120000,3226203257,999,999,999,998,2750
20240731,115900,3223456008,999,999,999,999,100
20240731,115800,3223356108,999,999,999,997,13465
20240731,115700,3209922925,999,998,999,998,4766
20240731,115600,3205166356,998,999,999,998,465
20240731,115500,3204701865,998,999,999,998,301
20240731,115400,3204401466,998,999,999,998,1340
20240731,115300,3203062868,999,999,999,999,690
20240731,115200,3202373558,1000,1000,1000,1000,113
20240731,115100,3202260558,999,998,999,998,1713
20240731,115000,3200549571,998,998,998,998,618
20240731,114900,3199932807,999,999,999,999,101
20240731,114800,3199831908,998,998,999,998,5847
20240731,114700,3193992096,998,997,998,997,990
20240731,114600,3193005065,997,997,998,997,2112
20240731,114500,3190899163,997,997,997,997,3591
20240731,114400,3187318936,997,996,998,996,6237
20240731,114300,3181104273,997,997,997,996,220
20240731,114200,3180885097,996,999,999,996,902
20240731,114100,3179985403,998,999,999,996,5358
20240731,114000,3174639742,999,999,999,999,364
20240731,113900,3174276106,999,999,999,999,3132
20240731,113800,3171147238,999,999,1000,999,2874
20240731,113700,3168276110,999,999,999,998,3078
20240731,113600,3165201197,995,1000,1000,995,5180
20240731,113500,3160039608,998,999,999,998,486
20240731,113400,3159554480,999,1000,1000,999,3635
20240731,113300,3155920081,1000,1000,1000,999,1287
20240731,113200,3154633082,1000,999,1000,999,605
20240731,113100,3154028682,999,998,999,998,2499
20240731,113000,3151534465,998,998,998,998,0
20240731,112900,3151534465,998,999,999,998,10886
20240731,112800,3140668737,996,999,999,996,1405
20240731,112700,3139266073,999,998,999,998,107
20240731,112600,3139159286,998,998,998,994,5068
20240731,112500,3134109773,998,998,998,995,33463
20240731,112400,3100779502,998,999,999,998,201
20240731,112300,3100578803,999,999,999,998,664
20240731,112200,3099915967,999,999,999,999,200
20240731,112100,3099716167,998,998,998,998,2428
20240731,112000,3097293023,998,999,999,998,2014
20240731,111900,3095282845,999,1000,1000,999,169
20240731,111800,3095113975,1000,1001,1001,1000,42
20240731,111700,3095071974,1000,999,1000,998,5769
20240731,111600,3089308174,999,1000,1000,999,1176
20240731,111500,3088132320,1000,1000,1000,1000,8758
20240731,111400,3079374320,999,999,1000,998,1289
20240731,111300,3078087685,999,998,1000,998,80
20240731,111200,3078007756,1000,996,1000,996,2275
20240731,111100,3075735658,996,998,998,996,15492
20240731,111000,3060292426,998,998,998,998,1090
20240731,110900,3059204606,998,1000,1000,998,8204
20240731,110800,3051013585,1000,1000,1000,1000,1533
20240731,110700,3049480585,1001,1001,1001,1001,5778
20240731,110600,3043696807,1001,1002,1002,1001,587
20240731,110500,3043109219,1002,1000,1002,1000,793
20240731,110400,3042316199,1000,999,1000,999,175
20240731,110300,3042141306,999,999,999,999,81
20240731,110200,3042060387,1000,1000,1000,999,1055
20240731,110100,3041006366,1000,998,1000,998,13648
20240731,110000,3027381237,998,998,998,998,266
20240731,105900,3027115769,998,999,999,996,21070
20240731,105800,3006091907,1000,999,1000,998,8795
20240731,105700,2997302255,1000,999,1001,999,7683
20240731,105600,2989618235,999,1001,1001,999,1199
20240731,105500,2988419230,1000,1002,1002,1000,207
20240731,105400,2988212216,1001,1002,1002,1001,570
20240731,105300,2987641636,1001,1001,1001,1000,3790
20240731,105200,2983847896,1001,1000,1001,1000,9140
20240731,105100,2974707419,999,998,999,998,7105
20240731,105000,2967610458,998,998,999,997,6977
20240731,104900,2960645911,997,996,1000,995,6421
20240731,104800,2954244963,995,997,997,995,16076
20240731,104700,2938229928,997,999,999,997,12023
20240731,104600,2926237472,998,999,999,997,4948
20240731,104500,2921299583,999,999,1000,998,12347
20240731,104400,2908973230,999,999,999,998,7867
20240731,104300,2901115097,999,999,999,998,6781
20240731,104200,2894346797,1000,999,1000,997,52083
20240731,104100,2842350200,1000,1000,1000,999,5511
20240731,104000,2836841485,1000,1002,1002,1000,4780
20240731,103900,2832057984,1002,1001,1003,999,9620
20240731,103800,2822438673,1001,1001,1003,999,10428
20240731,103700,2812008213,1001,1000,1001,1000,3913
20240731,103600,2808094046,1000,1001,1001,999,3963
20240731,103500,2804131256,1001,1001,1001,1000,232
20240731,103400,2803899054,999,1001,1003,999,12353
20240731,103300,2791542361,1001,1000,1001,999,33560
20240731,103200,2757977879,1000,1001,1003,1000,7921
20240731,103100,2750052409,1003,1002,1003,1001,3992
20240731,103000,2746056353,1003,1003,1004,1001,42622
20240731,102900,2703379041,1003,1004,1005,1003,8004
20240731,102800,2695347274,1004,1005,1006,1003,4837
20240731,102700,2690490898,1006,1004,1006,1004,3411
20240731,102600,2687063167,1005,1004,1005,1004,11680
20240731,102500,2675336442,1004,1003,1005,1003,3831
20240731,102400,2671489327,1003,1004,1004,1002,5837
20240731,102300,2665634887,1004,1002,1004,1002,784
20240731,102200,2664848422,1002,1003,1003,1002,3352
20240731,102100,2661486469,1004,1003,1004,1003,3712
20240731,102000,2657763112,1003,1003,1003,1002,10416
20240731,101900,2647316014,1003,1003,1004,1002,13319
20240731,101800,2633954852,1003,1004,1004,1002,6282
20240731,101700,2627656407,1003,1003,1004,1003,849
20240731,101600,2626804857,1003,1002,1004,1001,24556
20240731,101500,2602199432,1002,1005,1005,1002,20696
20240731,101400,2581453018,1003,1004,1005,1003,3582
20240731,101300,2577855581,1004,1003,1004,1002,8313
20240731,101200,2569520354,1003,1005,1005,1001,13225
20240731,101100,2556257263,1005,1006,1006,1004,14753
20240731,101000,2541432232,1006,1010,1010,1005,40034
20240731,100900,2501108515,1011,1009,1011,1008,6817
20240731,100800,2494228846,1009,1009,1010,1008,8976
20240731,100700,2485171052,1009,1011,1011,1008,18779
20240731,100600,2466211425,1011,1012,1012,1011,24404
20240731,100500,2441522955,1011,1007,1011,1007,48361
20240731,100400,2392685994,1008,1006,1009,1006,37569
20240731,100300,2354843515,1006,1005,1006,1004,9089
20240731,100200,2345707825,1006,1006,1007,1004,27620
20240731,100100,2317922871,1006,1003,1006,1002,47700
20240731,100000,2270027792,1003,1002,1003,1002,5772
20240731,095900,2264241083,1003,1003,1003,1001,53
20240731,095800,2264187926,1001,1002,1002,1001,1690
20240731,095700,2262494935,1000,1000,1001,999,9171
20240731,095600,2253320905,1000,1000,1000,1000,2246
20240731,095500,2251074905,1000,1000,1000,1000,12017
20240731,095400,2239057905,1000,1001,1001,1000,6927
20240731,095300,2232129695,1001,1001,1002,1000,7796
20240731,095200,2224327874,1000,1000,1001,1000,8453
20240731,095100,2215872243,999,999,1000,998,9202
20240731,095000,2206681684,998,998,999,997,22749
20240731,094900,2183980868,998,999,999,998,11994
20240731,094800,2172007113,999,1000,1001,999,4850
20240731,094700,2167157446,1001,1000,1002,1000,1402
20240731,094600,2165754402,1000,1001,1002,1000,8186
20240731,094500,2157558733,1001,1002,1002,998,2966
20240731,094400,2154590930,1002,1000,1002,995,32504
20240731,094300,2122175364,1000,1003,1004,999,51397
20240731,094200,2070741836,1004,1005,1005,1002,23215
20240731,094100,2047457186,1005,1004,1005,1004,3123
20240731,094000,2044319225,1005,1003,1005,1003,3084
20240731,093900,2041225091,1004,1005,1006,1003,6787
20240731,093800,2034414279,1005,1004,1006,1003,15175
20240731,093700,2019170607,1004,1003,1004,1003,1495
20240731,093600,2017670682,1002,1004,1006,1002,4643
20240731,093500,2013007078,1005,1002,1006,1002,11686
20240731,093400,2001293210,1003,1003,1004,1002,6756
20240731,093300,1994512109,1002,1001,1003,1000,4036
20240731,093200,1990467474,1001,1002,1002,1001,13131
20240731,093100,1977317762,1002,1004,1005,1002,9023
20240731,093000,1968260051,1004,1004,1005,1003,16826
20240731,092900,1951367011,1004,1006,1008,1004,18061
20240731,092800,1933190619,1007,1005,1008,1005,22582
20240731,092700,1910452257,1005,998,1006,998,7968
20240731,092600,1902461900,1003,1002,1004,998,24400
20240731,092500,1878054361,1002,1003,1004,1001,15865
20240731,092400,1862157200,1002,1003,1003,1001,14419
20240731,092300,1847705704,1004,1005,1005,1002,7587
20240731,092200,1840094354,1004,1003,1005,1002,32210
20240731,092100,1807778625,1002,998,1003,998,4541
20240731,092000,1803230234,998,999,1000,998,31926
20240731,091900,1771349547,999,992,999,991,53342
20240731,091800,1718316136,993,995,996,992,21253
20240731,091700,1697215189,994,995,996,994,6768
20240731,091600,1690482845,994,996,996,993,4261
20240731,091500,1686246401,996,992,996,991,22273
20240731,091400,1664130803,991,991,993,990,21792
20240731,091300,1642530800,991,992,993,988,22086
20240731,091200,1620674066,990,987,992,986,128118
20240731,091100,1494275105,987,992,993,987,111828
20240731,091000,1383582267,993,995,996,992,14948
20240731,090900,1368732116,996,1005,1005,993,11558
20240731,090800,1357206527,998,992,1005,990,447317
20240731,090700,911074050,992,997,1001,992,77769
20240731,090600,833712473,995,1002,1002,995,41467
20240731,090500,792292454,1002,1001,1007,1001,55991
20240731,090400,736143896,999,1005,1006,990,259072
20240731,090300,477344282,1005,1018,1022,1005,101576
20240731,090200,374541756,1018,1028,1030,1018,123464
20240731,090100,248188050,1027,1017,1030,1015,126976
20240731,090000,118225531,1015,1006,1018,1003,117085